Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 30, 2020 0.3200 0.3200 0.3000 0.3050 792,950 -0.02(-4.69%)
Jul 29, 2020 0.3000 0.3200 0.3000 0.3200 607,160 +0.03(+8.47%)
Jul 28, 2020 0.2850 0.3050 0.2850 0.2950 282,481 +0.01(+5.36%)
Jul 27, 2020 0.2800 0.3000 0.2800 0.2800 873,307 +0.01(+3.70%)
Jul 24, 2020 0.2650 0.2750 0.2650 0.2700 55,626 +0.00(+0.00%)
Jul 23, 2020 0.2900 0.2900 0.2600 0.2700 253,000 +0.00(+0.00%)
Jul 22, 2020 0.2800 0.2900 0.2700 0.2700 233,900 +0.00(+0.00%)
Jul 21, 2020 0.2700 0.2850 0.2650 0.2700 546,850 +0.01(+1.89%)
Jul 20, 2020 0.2650 0.2650 0.2600 0.2650 199,071 -0.01(-1.85%)
Jul 17, 2020 0.2600 0.2700 0.2350 0.2700 561,053 +0.01(+3.85%)
Jul 16, 2020 0.2550 0.2650 0.2550 0.2600 55,500 -0.01(-1.89%)
Jul 15, 2020 0.2500 0.2650 0.2450 0.2650 242,025 +0.02(+8.16%)
Jul 14, 2020 0.2450 0.2500 0.2400 0.2450 173,200 -0.01(-2.00%)
Jul 13, 2020 0.2550 0.2600 0.2500 0.2500 280,451 -0.01(-1.96%)
Jul 10, 2020 0.2700 0.2700 0.2500 0.2550 405,956 -0.02(-5.56%)
Jul 09, 2020 0.2800 0.2800 0.2650 0.2700 289,800 -0.01(-1.82%)
Jul 08, 2020 0.2700 0.2850 0.2700 0.2750 313,050 +0.01(+3.77%)
Jul 07, 2020 0.2650 0.2700 0.2650 0.2650 473,893 -0.01(-1.85%)
Jul 06, 2020 0.2700 0.2700 0.2700 0.2700 356,764 +0.01(+1.89%)
Jul 03, 2020 0.2650 0.2650 0.2650 0.2650 36,200 +0.00(+0.00%)
Jul 02, 2020 0.2600 0.2650 0.2600 0.2650 231,800 +0.01(+1.92%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jun 29, 2020 0.2600 0.2650 0.2600 0.2650 345,135 +0.01(+3.92%)
Jun 26, 2020 0.2600 0.2650 0.2550 0.2550 185,417 -0.01(-3.77%)
Jun 25, 2020 0.2650 0.2650 0.2600 0.2650 175,867 +0.00(+0.00%)
Jun 24, 2020 0.2600 0.2650 0.2600 0.2650 271,575 +0.01(+1.92%)
Jun 23, 2020 0.2450 0.2600 0.2450 0.2600 429,302 +0.02(+8.33%)
Jun 22, 2020 0.2350 0.2500 0.2300 0.2400 385,485 +0.01(+2.13%)
Jun 19, 2020 0.2200 0.2350 0.2200 0.2350 425,000 +0.02(+9.30%)
Jun 18, 2020 0.2100 0.2250 0.2100 0.2150 414,300 +0.00(+0.00%)
Jun 17, 2020 0.2100 0.2150 0.2100 0.2150 208,900 +0.01(+2.38%)
Jun 16, 2020 0.2050 0.2100 0.2050 0.2100 90,500 +0.01(+2.44%)
Jun 15, 2020 0.1950 0.2050 0.1850 0.2050 271,880 +0.01(+5.13%)
Jun 12, 2020 0.1900 0.1950 0.1900 0.1950 356,341 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2050 0.1950 0.1950 256,950 -0.01(-4.88%)
Jun 10, 2020 0.2000 0.2050 0.2000 0.2050 282,759 +0.00(+0.00%)
Jun 09, 2020 0.1950 0.2050 0.1950 0.2050 55,800 +0.00(+2.50%)
Jun 08, 2020 0.2100 0.2100 0.1950 0.2000 170,900 -0.01(-4.76%)
Jun 05, 2020 0.2200 0.2200 0.2000 0.2100 130,050 -0.01(-4.55%)
Jun 04, 2020 0.2100 0.2200 0.2100 0.2200 36,294 +0.01(+2.33%)
Jun 03, 2020 0.2200 0.2250 0.2050 0.2150 205,808 -0.01(-2.27%)
Jun 02, 2020 0.2300 0.2300 0.2200 0.2200 146,700 -0.01(-2.22%)
Jun 01, 2020 0.2000 0.2250 0.2000 0.2250 559,635 +0.03(+15.38%)
May 29, 2020 0.1950 0.2050 0.1950 0.1950 435,933 +0.00(+0.00%)
May 28, 2020 0.2000 0.2050 0.1900 0.1950 241,200 +0.01(+2.63%)
May 27, 2020 0.1900 0.1900 0.1750 0.1900 243,050 -0.01(-2.56%)
May 26, 2020 0.2000 0.2050 0.1900 0.1950 513,250 +0.00(+0.00%)
May 25, 2020 0.2000 0.2000 0.1950 0.1950 102,800 -0.01(-2.50%)
May 22, 2020 0.1950 0.2100 0.1950 0.2000 480,925 +0.01(+2.56%)
May 21, 2020 0.1950 0.1950 0.1900 0.1950 329,399 +0.01(+2.63%)
May 20, 2020 0.1900 0.1950 0.1900 0.1900 196,450 +0.01(+2.70%)
May 19, 2020 0.1800 0.1850 0.1800 0.1850 115,100 +0.01(+5.71%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 14, 2020 0.1650 0.1700 0.1650 0.1700 43,000 +0.01(+3.03%)
May 13, 2020 0.1700 0.1700 0.1650 0.1650 232,200 -0.01(-2.94%)
May 12, 2020 0.1750 0.1750 0.1700 0.1700 368,558 +0.00(+0.00%)
May 11, 2020 0.1750 0.1750 0.1650 0.1700 214,650 +0.01(+3.03%)
May 08, 2020 0.1650 0.1750 0.1650 0.1650 356,838 +0.00(+0.00%)
May 07, 2020 0.1650 0.1650 0.1600 0.1650 117,580 +0.01(+3.13%)
May 06, 2020 0.1650 0.1650 0.1600 0.1600 265,501 -0.01(-3.03%)
May 05, 2020 0.1750 0.1750 0.1650 0.1650 259,209 +0.01(+6.45%)
May 04, 2020 0.1600 0.1650 0.1550 0.1550 261,950 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.